KissMeData/063440/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193900	260835755	1851	1851	1851	1851	5805
3	20231114	193800	260835755	1851	1851	1851	1851	0
4	20231114	193700	260835755	1851	1851	1851	1851	0
5	20231114	193600	260835755	1851	1851	1851	1851	0
6	20231114	193500	260835755	1851	1851	1851	1851	0
7	20231114	193400	260835755	1851	1851	1851	1851	0
8	20231114	193300	260835755	1851	1851	1851	1851	0
9	20231114	193200	260835755	1851	1851	1851	1851	0
10	20231114	193100	260835755	1851	1851	1851	1851	0
11	20231114	193000	260835755	1851	1851	1851	1851	0
12	20231114	192900	260835755	1851	1851	1851	1851	0
13	20231114	192800	260835755	1851	1851	1851	1851	0
14	20231114	192700	260835755	1851	1851	1851	1851	0
15	20231114	192600	260835755	1851	1851	1851	1851	0
16	20231114	192500	260835755	1851	1851	1851	1851	0
17	20231114	192400	260835755	1851	1851	1851	1851	0
18	20231114	192300	260835755	1851	1851	1851	1851	0
19	20231114	192200	260835755	1851	1851	1851	1851	0
20	20231114	192100	260835755	1851	1851	1851	1851	0
21	20231114	192000	260835755	1851	1851	1851	1851	0
22	20231114	191900	260835755	1851	1851	1851	1851	0
23	20231114	191800	260835755	1851	1851	1851	1851	0
24	20231114	191700	260835755	1851	1851	1851	1851	0
25	20231114	191600	260835755	1851	1851	1851	1851	0
26	20231114	191500	260835755	1851	1851	1851	1851	0
27	20231114	191400	260835755	1851	1851	1851	1851	0
28	20231114	191300	260835755	1851	1851	1851	1851	0
29	20231114	191200	260835755	1851	1851	1851	1851	0
30	20231114	191100	260835755	1851	1851	1851	1851	0
31	20231114	191000	260835755	1851	1851	1851	1851	0
32	20231114	190900	260835755	1851	1851	1851	1851	5805
33	20231114	190800	260835755	1851	1851	1851	1851	0
34	20231114	190700	260835755	1851	1851	1851	1851	0
35	20231114	190600	260835755	1851	1851	1851	1851	0
36	20231114	190500	260835755	1851	1851	1851	1851	0
37	20231114	190400	260835755	1851	1851	1851	1851	0
38	20231114	190300	260835755	1851	1851	1851	1851	0
39	20231114	190200	260835755	1851	1851	1851	1851	0
40	20231114	190100	260835755	1851	1851	1851	1851	0
41	20231114	190000	260835755	1851	1851	1851	1851	0
42	20231114	185900	260835755	1851	1851	1851	1851	0
43	20231114	185800	260835755	1851	1851	1851	1851	0
44	20231114	185700	260835755	1851	1851	1851	1851	0
45	20231114	185600	260835755	1851	1851	1851	1851	0
46	20231114	185500	260835755	1851	1851	1851	1851	0
47	20231114	185400	260835755	1851	1851	1851	1851	0
48	20231114	185300	260835755	1851	1851	1851	1851	0
49	20231114	185200	260835755	1851	1851	1851	1851	0
50	20231114	185100	260835755	1851	1851	1851	1851	0
51	20231114	185000	260835755	1851	1851	1851	1851	0
52	20231114	184900	260835755	1851	1851	1851	1851	0
53	20231114	184800	260835755	1851	1851	1851	1851	0
54	20231114	184700	260835755	1851	1851	1851	1851	0
55	20231114	184600	260835755	1851	1851	1851	1851	0
56	20231114	184500	260835755	1851	1851	1851	1851	0
57	20231114	184400	260835755	1851	1851	1851	1851	0
58	20231114	184300	260835755	1851	1851	1851	1851	0
59	20231114	184200	260835755	1851	1851	1851	1851	0
60	20231114	184100	260835755	1851	1851	1851	1851	0
61	20231114	184000	260835755	1851	1851	1851	1851	0
62	20231114	183900	260835755	1851	1851	1851	1851	5805
63	20231114	183800	260835755	1851	1851	1851	1851	0
64	20231114	183700	260835755	1851	1851	1851	1851	0
65	20231114	183600	260835755	1851	1851	1851	1851	0
66	20231114	183500	260835755	1851	1851	1851	1851	0
67	20231114	183400	260835755	1851	1851	1851	1851	0
68	20231114	183300	260835755	1851	1851	1851	1851	0
69	20231114	183200	260835755	1851	1851	1851	1851	0
70	20231114	183100	260835755	1851	1851	1851	1851	0
71	20231114	183000	260835755	1851	1851	1851	1851	0
72	20231114	182900	260835755	1851	1851	1851	1851	0
73	20231114	182800	260835755	1851	1851	1851	1851	0
74	20231114	182700	260835755	1851	1851	1851	1851	0
75	20231114	182600	260835755	1851	1851	1851	1851	0
76	20231114	182500	260835755	1851	1851	1851	1851	0
77	20231114	182400	260835755	1851	1851	1851	1851	0
78	20231114	182300	260835755	1851	1851	1851	1851	0
79	20231114	182200	260835755	1851	1851	1851	1851	0
80	20231114	182100	260835755	1851	1851	1851	1851	0
81	20231114	182000	260835755	1851	1851	1851	1851	0
82	20231114	181900	260835755	1851	1851	1851	1851	0
83	20231114	181800	260835755	1851	1851	1851	1851	0
84	20231114	181700	260835755	1851	1851	1851	1851	0
85	20231114	181600	260835755	1851	1851	1851	1851	0
86	20231114	181500	260835755	1851	1851	1851	1851	0
87	20231114	181400	260835755	1851	1851	1851	1851	0
88	20231114	181300	260835755	1851	1851	1851	1851	0
89	20231114	181200	260835755	1851	1851	1851	1851	0
90	20231114	181100	260835755	1851	1851	1851	1851	0
91	20231114	181000	260835755	1851	1851	1851	1851	0
92	20231114	180900	260835755	1851	1851	1851	1851	5805
93	20231114	180800	260835755	1851	1851	1851	1851	0
94	20231114	180700	260835755	1851	1851	1851	1851	0
95	20231114	180600	260835755	1851	1851	1851	1851	0
96	20231114	180500	260835755	1851	1851	1851	1851	0
97	20231114	180400	260835755	1851	1851	1851	1851	0
98	20231114	180300	260835755	1851	1851	1851	1851	0
99	20231114	180200	260835755	1851	1851	1851	1851	0
100	20231114	180100	260835755	1851	1851	1851	1851	0
101	20231114	180000	260835755	1851	1851	1851	1851	0
102	20231114	175900	260835755	1851	1851	1851	1851	0
103	20231114	175800	260835755	1851	1851	1851	1851	0
104	20231114	175700	260835755	1851	1851	1851	1851	0
105	20231114	175600	260835755	1851	1851	1851	1851	0
106	20231114	175500	260835755	1851	1851	1851	1851	0
107	20231114	175400	260835755	1851	1851	1851	1851	0
108	20231114	175300	260835755	1851	1851	1851	1851	0
109	20231114	175200	260835755	1851	1851	1851	1851	0
110	20231114	175100	260835755	1851	1851	1851	1851	0
111	20231114	175000	260835755	1851	1851	1851	1851	0
112	20231114	174900	260835755	1851	1851	1851	1851	0
113	20231114	174800	260835755	1851	1851	1851	1851	0
114	20231114	174700	260835755	1851	1851	1851	1851	0
115	20231114	174600	260835755	1851	1851	1851	1851	0
116	20231114	174500	260835755	1851	1851	1851	1851	0
117	20231114	174400	260835755	1851	1851	1851	1851	0
118	20231114	174300	260835755	1851	1851	1851	1851	0
119	20231114	174200	260835755	1851	1851	1851	1851	0
120	20231114	174100	260835755	1851	1851	1851	1851	0
121	20231114	174000	260835755	1851	1851	1851	1851	0
122	20231114	173900	260835755	1851	1851	1851	1851	5805
123	20231114	173800	260835755	1851	1851	1851	1851	0
124	20231114	173700	260835755	1851	1851	1851	1851	0
125	20231114	173600	260835755	1851	1851	1851	1851	0
126	20231114	173500	260835755	1851	1851	1851	1851	0
127	20231114	173400	260835755	1851	1851	1851	1851	0
128	20231114	173300	260835755	1851	1851	1851	1851	0
129	20231114	173200	260835755	1851	1851	1851	1851	0
130	20231114	173100	260835755	1851	1851	1851	1851	0
131	20231114	173000	260835755	1851	1851	1851	1851	0
132	20231114	172900	260835755	1851	1851	1851	1851	0
133	20231114	172800	260835755	1851	1851	1851	1851	0
134	20231114	172700	260835755	1851	1851	1851	1851	0
135	20231114	172600	260835755	1851	1851	1851	1851	0
136	20231114	172500	260835755	1851	1851	1851	1851	0
137	20231114	172400	260835755	1851	1851	1851	1851	0
138	20231114	172300	260835755	1851	1851	1851	1851	0
139	20231114	172200	260835755	1851	1851	1851	1851	0
140	20231114	172100	260835755	1851	1851	1851	1851	0
141	20231114	172000	260835755	1851	1851	1851	1851	0
142	20231114	171900	260835755	1851	1851	1851	1851	0
143	20231114	171800	260835755	1851	1851	1851	1851	0
144	20231114	171700	260835755	1851	1851	1851	1851	0
145	20231114	171600	260835755	1851	1851	1851	1851	0
146	20231114	171500	260835755	1851	1851	1851	1851	0
147	20231114	171400	260835755	1851	1851	1851	1851	0
148	20231114	171300	260835755	1851	1851	1851	1851	0
149	20231114	171200	260835755	1851	1851	1851	1851	0
150	20231114	171100	260835755	1851	1851	1851	1851	0
151	20231114	171000	260835755	1851	1851	1851	1851	0
152	20231114	170900	260835755	1851	1851	1851	1851	5805
153	20231114	170800	260835755	1851	1851	1851	1851	0
154	20231114	170700	260835755	1851	1851	1851	1851	0
155	20231114	170600	260835755	1851	1851	1851	1851	0
156	20231114	170500	260835755	1851	1851	1851	1851	0
157	20231114	170400	260835755	1851	1851	1851	1851	0
158	20231114	170300	260835755	1851	1851	1851	1851	0
159	20231114	170200	260835755	1851	1851	1851	1851	0
160	20231114	170100	260835755	1851	1851	1851	1851	0
161	20231114	170000	260835755	1851	1851	1851	1851	0
162	20231114	165900	260835755	1851	1851	1851	1851	0
163	20231114	165800	260835755	1851	1851	1851	1851	0
164	20231114	165700	260835755	1851	1851	1851	1851	0
165	20231114	165600	260835755	1851	1851	1851	1851	0
166	20231114	165500	260835755	1851	1851	1851	1851	0
167	20231114	165400	260835755	1851	1851	1851	1851	0
168	20231114	165300	260835755	1851	1851	1851	1851	0
169	20231114	165200	260835755	1851	1851	1851	1851	0
170	20231114	165100	260835755	1851	1851	1851	1851	0
171	20231114	165000	260835755	1851	1851	1851	1851	0
172	20231114	164900	260835755	1851	1851	1851	1851	0
173	20231114	164800	260835755	1851	1851	1851	1851	0
174	20231114	164700	260835755	1851	1851	1851	1851	0
175	20231114	164600	260835755	1851	1851	1851	1851	0
176	20231114	164500	260835755	1851	1851	1851	1851	0
177	20231114	164400	260835755	1851	1851	1851	1851	0
178	20231114	164300	260835755	1851	1851	1851	1851	0
179	20231114	164200	260835755	1851	1851	1851	1851	0
180	20231114	164100	260835755	1851	1851	1851	1851	0
181	20231114	164000	260835755	1851	1851	1851	1851	0
182	20231114	163900	260835755	1851	1851	1851	1851	5805
183	20231114	163800	260835755	1851	1851	1851	1851	0
184	20231114	163700	260835755	1851	1851	1851	1851	0
185	20231114	163600	260835755	1851	1851	1851	1851	0
186	20231114	163500	260835755	1851	1851	1851	1851	0
187	20231114	163400	260835755	1851	1851	1851	1851	0
188	20231114	163300	260835755	1851	1851	1851	1851	0
189	20231114	163200	260835755	1851	1851	1851	1851	0
190	20231114	163100	260835755	1851	1851	1851	1851	0
191	20231114	163000	260835755	1851	1851	1851	1851	0
192	20231114	162900	260835755	1851	1851	1851	1851	0
193	20231114	162800	260835755	1851	1851	1851	1851	0
194	20231114	162700	260835755	1851	1851	1851	1851	0
195	20231114	162600	260835755	1851	1851	1851	1851	0
196	20231114	162500	260835755	1851	1851	1851	1851	0
197	20231114	162400	260835755	1851	1851	1851	1851	0
198	20231114	162300	260835755	1851	1851	1851	1851	0
199	20231114	162200	260835755	1851	1851	1851	1851	0
200	20231114	162100	260835755	1851	1851	1851	1851	0
201	20231114	162000	260835755	1851	1851	1851	1851	0
202	20231114	161900	260835755	1851	1851	1851	1851	0
203	20231114	161800	260835755	1851	1851	1851	1851	0
204	20231114	161700	260835755	1851	1851	1851	1851	0
205	20231114	161600	260835755	1851	1851	1851	1851	0
206	20231114	161500	260835755	1851	1851	1851	1851	0
207	20231114	161400	260835755	1851	1851	1851	1851	0
208	20231114	161300	260835755	1851	1851	1851	1851	0
209	20231114	161200	260835755	1851	1851	1851	1851	0
210	20231114	161100	260835755	1851	1851	1851	1851	0
211	20231114	161000	260835755	1851	1851	1851	1851	0
212	20231114	160900	260835755	1851	1851	1851	1851	5805
213	20231114	160800	260835755	1851	1851	1851	1851	0
214	20231114	160700	260835755	1851	1851	1851	1851	0
215	20231114	160600	260835755	1851	1851	1851	1851	0
216	20231114	160500	260835755	1851	1851	1851	1851	0
217	20231114	160400	260835755	1851	1851	1851	1851	0
218	20231114	160300	260835755	1851	1851	1851	1851	0
219	20231114	160200	260835755	1851	1851	1851	1851	0
220	20231114	160100	260835755	1851	1851	1851	1851	0
221	20231114	160000	260835755	1851	1851	1851	1851	0
222	20231114	155900	260835755	1851	1851	1851	1851	0
223	20231114	155800	260835755	1851	1851	1851	1851	0
224	20231114	155700	260835755	1851	1851	1851	1851	0
225	20231114	155600	260835755	1851	1851	1851	1851	0
226	20231114	155500	260835755	1851	1851	1851	1851	0
227	20231114	155400	260835755	1851	1851	1851	1851	0
228	20231114	155300	260835755	1851	1851	1851	1851	0
229	20231114	155200	260835755	1851	1851	1851	1851	0
230	20231114	155100	260835755	1851	1851	1851	1851	0
231	20231114	155000	260835755	1851	1851	1851	1851	0
232	20231114	154900	260835755	1851	1851	1851	1851	0
233	20231114	154800	260835755	1851	1851	1851	1851	0
234	20231114	154700	260835755	1851	1851	1851	1851	0
235	20231114	154600	260835755	1851	1851	1851	1851	0
236	20231114	154500	260835755	1851	1851	1851	1851	0
237	20231114	154400	260835755	1851	1851	1851	1851	0
238	20231114	154300	260835755	1851	1851	1851	1851	0
239	20231114	154200	260835755	1851	1851	1851	1851	0
240	20231114	154100	260835755	1851	1851	1851	1851	0
241	20231114	154000	260835755	1851	1851	1851	1851	0
242	20231114	153900	260835755	1851	1851	1851	1851	5805
243	20231114	153800	260835755	1851	1851	1851	1851	0
244	20231114	153700	260835755	1851	1851	1851	1851	0
245	20231114	153600	260835755	1851	1851	1851	1851	0
246	20231114	153500	260835755	1851	1851	1851	1851	0
247	20231114	153400	260835755	1851	1851	1851	1851	0
248	20231114	153300	260835755	1851	1851	1851	1851	0
249	20231114	153200	260835755	1851	1851	1851	1851	0
250	20231114	153100	260835755	1851	1851	1851	1851	0
251	20231114	153000	260835755	1851	1851	1851	1851	5805
252	20231114	152900	250090700	1851	1851	1851	1851	0
253	20231114	152800	250090700	1851	1851	1851	1851	0
254	20231114	152700	250090700	1851	1851	1851	1851	0
255	20231114	152600	250090700	1851	1851	1851	1851	0
256	20231114	152500	250090700	1851	1851	1851	1851	0
257	20231114	152400	250090700	1851	1851	1851	1851	0
258	20231114	152300	250090700	1851	1851	1851	1851	0
259	20231114	152200	250090700	1851	1851	1851	1851	0
260	20231114	152100	250090700	1851	1851	1851	1851	0
261	20231114	152000	250090700	1851	1851	1851	1851	0
262	20231114	151900	250090700	1851	1850	1851	1850	856
263	20231114	151800	248507015	1851	1849	1851	1849	1000
264	20231114	151700	246656859	1847	1847	1847	1847	0
265	20231114	151600	246656859	1847	1847	1847	1847	250
266	20231114	151500	246195109	1849	1849	1849	1849	41
267	20231114	151400	246119300	1849	1847	1849	1847	959
268	20231114	151300	244347682	1846	1845	1846	1845	34
269	20231114	151200	244284919	1846	1846	1846	1846	0
270	20231114	151100	244284919	1846	1846	1846	1846	17
271	20231114	151000	244253537	1845	1845	1845	1845	0
272	20231114	150900	244253537	1845	1845	1845	1845	0
273	20231114	150800	244253537	1845	1845	1845	1845	0
274	20231114	150700	244253537	1845	1845	1845	1845	233
275	20231114	150600	243823652	1846	1845	1846	1845	619
276	20231114	150500	242681497	1846	1846	1846	1846	0
277	20231114	150400	242681497	1846	1847	1847	1846	92
278	20231114	150300	242511654	1846	1846	1846	1846	0
279	20231114	150200	242511654	1846	1846	1846	1846	0
280	20231114	150100	242511654	1846	1846	1846	1846	0
281	20231114	150000	242511654	1846	1846	1846	1846	0
282	20231114	145900	242511654	1846	1845	1846	1845	178
283	20231114	145800	242183175	1845	1845	1845	1845	0
284	20231114	145700	242183175	1845	1845	1845	1845	0
285	20231114	145600	242183175	1845	1845	1845	1845	0
286	20231114	145500	242183175	1845	1845	1845	1845	100
287	20231114	145400	241998675	1845	1845	1845	1845	0
288	20231114	145300	241998675	1845	1845	1845	1845	0
289	20231114	145200	241998675	1845	1845	1845	1845	0
290	20231114	145100	241998675	1845	1845	1845	1845	0
291	20231114	145000	241998675	1845	1845	1845	1845	0
292	20231114	144900	241998675	1845	1845	1845	1845	0
293	20231114	144800	241998675	1845	1844	1845	1844	39
294	20231114	144700	241926745	1844	1845	1845	1844	41
295	20231114	144600	241851101	1845	1845	1845	1845	0
296	20231114	144500	241851101	1845	1845	1845	1845	0
297	20231114	144400	241851101	1845	1845	1845	1845	38
298	20231114	144300	241780991	1845	1845	1845	1845	0
299	20231114	144200	241780991	1845	1845	1845	1845	0
300	20231114	144100	241780991	1845	1845	1845	1845	0
301	20231114	144000	241780991	1845	1845	1845	1845	0
302	20231114	143900	241780991	1845	1845	1845	1845	51
303	20231114	143800	241686896	1840	1840	1840	1840	0
304	20231114	143700	241686896	1840	1840	1840	1840	0
305	20231114	143600	241686896	1840	1840	1840	1840	0
306	20231114	143500	241686896	1840	1840	1840	1840	0
307	20231114	143400	241686896	1840	1840	1840	1840	0
308	20231114	143300	241686896	1840	1841	1841	1840	3780
309	20231114	143200	234730526	1841	1841	1841	1841	0
310	20231114	143100	234730526	1841	1842	1842	1841	100
311	20231114	143000	234546327	1842	1847	1847	1842	8
312	20231114	142900	234531556	1847	1847	1847	1847	1
313	20231114	142800	234529709	1847	1847	1847	1847	0
314	20231114	142700	234529709	1847	1847	1847	1847	54
315	20231114	142600	234429971	1847	1847	1847	1847	0
316	20231114	142500	234429971	1847	1847	1847	1847	0
317	20231114	142400	234429971	1847	1847	1847	1847	0
318	20231114	142300	234429971	1847	1847	1847	1847	0
319	20231114	142200	234429971	1847	1847	1847	1847	0
320	20231114	142100	234429971	1847	1847	1847	1847	9
321	20231114	142000	234413348	1847	1847	1847	1847	0
322	20231114	141900	234413348	1847	1847	1847	1847	0
323	20231114	141800	234413348	1847	1847	1847	1847	0
324	20231114	141700	234413348	1847	1847	1847	1847	1
325	20231114	141600	234411501	1847	1847	1847	1847	0
326	20231114	141500	234411501	1847	1847	1847	1847	0
327	20231114	141400	234411501	1847	1847	1847	1847	270
328	20231114	141300	233912811	1846	1846	1846	1846	0
329	20231114	141200	233912811	1846	1846	1846	1846	0
330	20231114	141100	233912811	1846	1846	1846	1846	0
331	20231114	141000	233912811	1846	1846	1846	1846	0
332	20231114	140900	233912811	1846	1846	1846	1846	0
333	20231114	140800	233912811	1846	1846	1846	1846	0
334	20231114	140700	233912811	1846	1846	1846	1846	0
335	20231114	140600	233912811	1846	1846	1846	1846	0
336	20231114	140500	233912811	1846	1846	1846	1846	0
337	20231114	140400	233912811	1846	1846	1846	1846	0
338	20231114	140300	233912811	1846	1846	1846	1846	0
339	20231114	140200	233912811	1846	1846	1846	1846	0
340	20231114	140100	233912811	1846	1846	1846	1846	0
341	20231114	140000	233912811	1846	1846	1846	1846	0
342	20231114	135900	233912811	1846	1846	1846	1846	1
343	20231114	135800	233910965	1841	1841	1841	1841	0
344	20231114	135700	233910965	1841	1846	1846	1841	155
345	20231114	135600	233625139	1847	1847	1847	1847	0
346	20231114	135500	233625139	1847	1847	1847	1847	0
347	20231114	135400	233625139	1847	1847	1847	1847	0
348	20231114	135300	233625139	1847	1847	1847	1847	0
349	20231114	135200	233625139	1847	1847	1847	1847	0
350	20231114	135100	233625139	1847	1847	1847	1847	0
351	20231114	135000	233625139	1847	1847	1847	1847	0
352	20231114	134900	233625139	1847	1847	1847	1847	616
353	20231114	134800	232487387	1846	1846	1846	1846	0
354	20231114	134700	232487387	1846	1846	1846	1846	0
355	20231114	134600	232487387	1846	1846	1846	1846	0
356	20231114	134500	232487387	1846	1846	1846	1846	0
357	20231114	134400	232487387	1846	1847	1847	1846	200
358	20231114	134300	232118172	1847	1847	1847	1847	0
359	20231114	134200	232118172	1847	1847	1847	1847	0
360	20231114	134100	232118172	1847	1847	1847	1847	50
361	20231114	134000	232025822	1847	1847	1847	1847	0
362	20231114	133900	232025822	1847	1847	1847	1847	20
363	20231114	133800	231988882	1846	1846	1846	1846	0
364	20231114	133700	231988882	1846	1846	1846	1846	815
365	20231114	133600	230484392	1846	1846	1846	1846	17
366	20231114	133500	230453010	1846	1846	1846	1846	0
367	20231114	133400	230453010	1846	1846	1846	1846	0
368	20231114	133300	230453010	1846	1846	1846	1846	0
369	20231114	133200	230453010	1846	1846	1847	1846	248
370	20231114	133100	229995201	1846	1848	1848	1846	3966
371	20231114	133000	222673675	1848	1848	1848	1848	17
372	20231114	132900	222642259	1847	1847	1847	1847	172
373	20231114	132800	222324575	1847	1847	1847	1847	0
374	20231114	132700	222324575	1847	1847	1847	1847	0
375	20231114	132600	222324575	1847	1847	1847	1847	8
376	20231114	132500	222309799	1847	1847	1847	1847	0
377	20231114	132400	222309799	1847	1847	1847	1847	100
378	20231114	132300	222125099	1847	1847	1847	1847	46
379	20231114	132200	222040137	1847	1846	1847	1846	117
380	20231114	132100	221824138	1847	1847	1847	1847	0
381	20231114	132000	221824138	1847	1847	1847	1847	46
382	20231114	131900	221739176	1847	1847	1847	1847	30
383	20231114	131800	221683766	1846	1846	1846	1846	0
384	20231114	131700	221683766	1846	1846	1846	1846	969
385	20231114	131600	219894992	1846	1846	1846	1846	250
386	20231114	131500	219433492	1847	1847	1847	1847	70
387	20231114	131400	219304202	1847	1847	1847	1847	85
388	20231114	131300	219147207	1847	1847	1847	1847	0
389	20231114	131200	219147207	1847	1847	1847	1847	0
390	20231114	131100	219147207	1847	1847	1847	1847	0
391	20231114	131000	219147207	1847	1847	1847	1847	0
392	20231114	130900	219147207	1847	1847	1847	1847	0
393	20231114	130800	219147207	1847	1847	1847	1847	0
394	20231114	130700	219147207	1847	1847	1847	1847	40
395	20231114	130600	219073327	1847	1847	1847	1847	0
396	20231114	130500	219073327	1847	1847	1847	1847	0
397	20231114	130400	219073327	1847	1847	1847	1847	15
398	20231114	130300	219045622	1847	1847	1847	1847	10
399	20231114	130200	219027152	1848	1848	1848	1848	0
400	20231114	130100	219027152	1848	1848	1848	1848	0
401	20231114	130000	219027152	1848	1848	1848	1848	0
402	20231114	125900	219027152	1848	1848	1848	1848	0
403	20231114	125800	219027152	1848	1848	1848	1848	0
404	20231114	125700	219027152	1848	1848	1848	1848	0
405	20231114	125600	219027152	1848	1848	1848	1848	500
406	20231114	125500	218103152	1848	1848	1848	1848	2
407	20231114	125400	218099456	1847	1847	1847	1847	46
408	20231114	125300	218014494	1846	1845	1846	1845	1483
409	20231114	125200	215276976	1845	1845	1845	1845	0
410	20231114	125100	215276976	1845	1845	1845	1845	1431
411	20231114	125000	212636781	1845	1845	1845	1845	0
412	20231114	124900	212636781	1845	1845	1845	1845	0
413	20231114	124800	212636781	1845	1845	1845	1845	0
414	20231114	124700	212636781	1845	1844	1845	1844	27
415	20231114	124600	212586974	1841	1841	1841	1841	0
416	20231114	124500	212586974	1841	1841	1841	1841	0
417	20231114	124400	212586974	1841	1841	1841	1841	0
418	20231114	124300	212586974	1841	1841	1841	1841	0
419	20231114	124200	212586974	1841	1841	1841	1841	0
420	20231114	124100	212586974	1841	1841	1841	1841	300
421	20231114	124000	212034674	1841	1841	1841	1841	50
422	20231114	123900	211942624	1841	1841	1841	1841	0
423	20231114	123800	211942624	1841	1841	1841	1841	0
424	20231114	123700	211942624	1841	1841	1841	1841	0
425	20231114	123600	211942624	1841	1841	1841	1841	0
426	20231114	123500	211942624	1841	1841	1841	1841	0
427	20231114	123400	211942624	1841	1841	1841	1841	0
428	20231114	123300	211942624	1841	1841	1841	1841	0
429	20231114	123200	211942624	1841	1841	1841	1841	163
430	20231114	123100	211642541	1841	1841	1841	1841	20
431	20231114	123000	211605721	1846	1846	1846	1846	0
432	20231114	122900	211605721	1846	1846	1846	1846	0
433	20231114	122800	211605721	1846	1846	1846	1846	3
434	20231114	122700	211600183	1846	1846	1846	1846	0
435	20231114	122600	211600183	1846	1846	1846	1846	0
436	20231114	122500	211600183	1846	1846	1846	1846	5
437	20231114	122400	211590953	1845	1844	1845	1844	1428
438	20231114	122300	208956577	1844	1844	1844	1844	0
439	20231114	122200	208956577	1844	1844	1844	1844	0
440	20231114	122100	208956577	1844	1844	1844	1844	0
441	20231114	122000	208956577	1844	1844	1844	1844	0
442	20231114	121900	208956577	1844	1844	1844	1844	0
443	20231114	121800	208956577	1844	1844	1844	1844	0
444	20231114	121700	208956577	1844	1844	1844	1844	1
445	20231114	121600	208954733	1844	1844	1844	1844	0
446	20231114	121500	208954733	1844	1844	1844	1844	0
447	20231114	121400	208954733	1844	1844	1844	1844	0
448	20231114	121300	208954733	1844	1844	1844	1844	0
449	20231114	121200	208954733	1844	1844	1844	1844	0
450	20231114	121100	208954733	1844	1844	1844	1844	120
451	20231114	121000	208733453	1844	1844	1844	1844	120
452	20231114	120900	208512173	1844	1842	1844	1842	1765
453	20231114	120800	205258907	1842	1842	1842	1842	0
454	20231114	120700	205258907	1842	1842	1842	1842	0
455	20231114	120600	205258907	1842	1842	1842	1842	0
456	20231114	120500	205258907	1842	1842	1842	1842	0
457	20231114	120400	205258907	1842	1842	1842	1842	0
458	20231114	120300	205258907	1842	1842	1842	1842	0
459	20231114	120200	205258907	1842	1842	1842	1842	0
460	20231114	120100	205258907	1842	1842	1842	1842	0
461	20231114	120000	205258907	1842	1842	1842	1842	0
462	20231114	115900	205258907	1842	1842	1842	1842	0
463	20231114	115800	205258907	1842	1842	1842	1842	2
464	20231114	115700	205255223	1842	1842	1842	1842	0
465	20231114	115600	205255223	1842	1842	1842	1842	0
466	20231114	115500	205255223	1842	1842	1842	1842	0
467	20231114	115400	205255223	1842	1842	1842	1842	0
468	20231114	115300	205255223	1842	1842	1842	1842	0
469	20231114	115200	205255223	1842	1842	1842	1842	0
470	20231114	115100	205255223	1842	1842	1842	1842	250
471	20231114	115000	204794723	1842	1842	1842	1842	0
472	20231114	114900	204794723	1842	1842	1842	1842	1
473	20231114	114800	204792881	1842	1844	1844	1842	458
474	20231114	114700	203949129	1843	1843	1843	1843	349
475	20231114	114600	203305922	1842	1842	1842	1842	0
476	20231114	114500	203305922	1842	1842	1842	1842	0
477	20231114	114400	203305922	1842	1842	1842	1842	1
478	20231114	114300	203304080	1843	1843	1843	1843	0
479	20231114	114200	203304080	1843	1843	1843	1843	5
480	20231114	114100	203294865	1844	1844	1844	1844	0
481	20231114	114000	203294865	1844	1844	1844	1844	0
482	20231114	113900	203294865	1844	1844	1844	1844	0
483	20231114	113800	203294865	1844	1844	1844	1844	0
484	20231114	113700	203294865	1844	1843	1844	1843	17
485	20231114	113600	203263518	1836	1836	1836	1836	0
486	20231114	113500	203263518	1836	1836	1836	1836	0
487	20231114	113400	203263518	1836	1837	1837	1836	1000
488	20231114	113300	201427112	1837	1837	1837	1837	0
489	20231114	113200	201427112	1837	1837	1837	1837	155
490	20231114	113100	201142377	1844	1844	1844	1844	100
491	20231114	113000	200957977	1844	1844	1844	1844	0
492	20231114	112900	200957977	1844	1840	1844	1840	100
493	20231114	112800	200773666	1836	1838	1838	1836	5764
494	20231114	112700	190189116	1840	1841	1841	1840	591
495	20231114	112600	189101675	1840	1840	1840	1840	0
496	20231114	112500	189101675	1840	1840	1840	1840	0
497	20231114	112400	189101675	1840	1841	1841	1840	740
498	20231114	112300	187740070	1844	1844	1844	1844	4
499	20231114	112200	187732694	1842	1842	1842	1842	0
500	20231114	112100	187732694	1842	1842	1842	1842	13
501	20231114	112000	187708748	1842	1842	1842	1842	0
502	20231114	111900	187708748	1842	1842	1842	1842	0
503	20231114	111800	187708748	1842	1842	1842	1842	0
504	20231114	111700	187708748	1842	1842	1842	1842	0
505	20231114	111600	187708748	1842	1842	1842	1842	0
506	20231114	111500	187708748	1842	1842	1842	1842	304
507	20231114	111400	187148780	1844	1844	1844	1844	0
508	20231114	111300	187148780	1844	1844	1844	1844	27
509	20231114	111200	187098992	1842	1842	1842	1842	0
510	20231114	111100	187098992	1842	1842	1842	1842	246
511	20231114	111000	186645860	1842	1842	1842	1842	0
512	20231114	110900	186645860	1842	1842	1842	1842	0
513	20231114	110800	186645860	1842	1842	1842	1842	0
514	20231114	110700	186645860	1842	1842	1842	1842	0
515	20231114	110600	186645860	1842	1842	1842	1842	0
516	20231114	110500	186645860	1842	1842	1842	1842	54
517	20231114	110400	186546392	1842	1842	1842	1842	0
518	20231114	110300	186546392	1842	1842	1842	1842	0
519	20231114	110200	186546392	1842	1842	1842	1842	0
520	20231114	110100	186546392	1842	1842	1842	1842	0
521	20231114	110000	186546392	1842	1842	1842	1842	0
522	20231114	105900	186546392	1842	1842	1842	1842	206
523	20231114	105800	186166940	1845	1845	1845	1845	0
524	20231114	105700	186166940	1845	1842	1845	1842	912
525	20231114	105600	184487000	1842	1842	1842	1842	0
526	20231114	105500	184487000	1842	1844	1844	1842	1339
527	20231114	105400	182018778	1844	1844	1844	1844	0
528	20231114	105300	182018778	1844	1844	1844	1844	500
529	20231114	105200	181096778	1845	1845	1845	1845	164
530	20231114	105100	180794198	1845	1845	1845	1845	0
531	20231114	105000	180794198	1845	1845	1845	1845	100
532	20231114	104900	180609698	1845	1845	1845	1845	0
533	20231114	104800	180609698	1845	1845	1845	1845	0
534	20231114	104700	180609698	1845	1845	1845	1845	0
535	20231114	104600	180609698	1845	1845	1845	1845	0
536	20231114	104500	180609698	1845	1845	1845	1845	200
537	20231114	104400	180240698	1844	1844	1844	1844	0
538	20231114	104300	180240698	1844	1844	1844	1844	0
539	20231114	104200	180240698	1844	1844	1844	1844	1
540	20231114	104100	180238854	1844	1844	1844	1844	0
541	20231114	104000	180238854	1844	1844	1844	1844	0
542	20231114	103900	180238854	1844	1844	1844	1844	0
543	20231114	103800	180238854	1844	1844	1844	1844	12
544	20231114	103700	180216726	1844	1844	1844	1844	0
545	20231114	103600	180216726	1844	1844	1844	1844	0
546	20231114	103500	180216726	1844	1844	1844	1844	300
547	20231114	103400	179663526	1843	1843	1843	1843	0
548	20231114	103300	179663526	1843	1843	1843	1843	0
549	20231114	103200	179663526	1843	1843	1843	1843	0
550	20231114	103100	179663526	1843	1843	1843	1843	0
551	20231114	103000	179663526	1843	1843	1843	1843	0
552	20231114	102900	179663526	1843	1843	1843	1843	0
553	20231114	102800	179663526	1843	1843	1843	1843	1
554	20231114	102700	179661683	1843	1843	1843	1843	0
555	20231114	102600	179661683	1843	1843	1843	1843	90
556	20231114	102500	179495813	1843	1843	1843	1843	6
557	20231114	102400	179484755	1843	1843	1843	1843	2100
558	20231114	102300	175614455	1843	1843	1843	1843	530
559	20231114	102200	174637665	1843	1843	1843	1843	1
560	20231114	102100	174635822	1842	1842	1842	1842	0
561	20231114	102000	174635822	1842	1842	1842	1842	0
562	20231114	101900	174635822	1842	1842	1842	1842	0
563	20231114	101800	174635822	1842	1842	1842	1842	0
564	20231114	101700	174635822	1842	1842	1842	1842	0
565	20231114	101600	174635822	1842	1842	1842	1842	192
566	20231114	101500	174282158	1842	1848	1848	1842	1077
567	20231114	101400	172297724	1848	1848	1848	1848	30
568	20231114	101300	172242284	1847	1847	1847	1847	0
569	20231114	101200	172242284	1847	1842	1847	1842	2041
570	20231114	101100	168479677	1842	1842	1842	1842	0
571	20231114	101000	168479677	1842	1842	1842	1842	1250
572	20231114	100900	166177177	1842	1842	1842	1842	0
573	20231114	100800	166177177	1842	1842	1842	1842	0
574	20231114	100700	166177177	1842	1842	1842	1842	589
575	20231114	100600	165092239	1842	1842	1842	1842	1031
576	20231114	100500	163193137	1842	1842	1842	1842	0
577	20231114	100400	163193137	1842	1842	1842	1842	0
578	20231114	100300	163193137	1842	1842	1842	1842	0
579	20231114	100200	163193137	1842	1843	1843	1842	886
580	20231114	100100	161560801	1843	1843	1843	1843	50
581	20231114	100000	161468651	1847	1847	1847	1847	0
582	20231114	095900	161468651	1847	1847	1847	1847	0
583	20231114	095800	161468651	1847	1848	1848	1847	65
584	20231114	095700	161348586	1848	1848	1848	1848	1
585	20231114	095600	161346738	1843	1843	1843	1843	0
586	20231114	095500	161346738	1843	1843	1843	1843	0
587	20231114	095400	161346738	1843	1843	1843	1843	0
588	20231114	095300	161346738	1843	1843	1843	1843	30
589	20231114	095200	161291448	1849	1849	1849	1849	0
590	20231114	095100	161291448	1849	1849	1849	1849	0
591	20231114	095000	161291448	1849	1849	1849	1849	0
592	20231114	094900	161291448	1849	1849	1849	1849	2
593	20231114	094800	161287750	1849	1848	1849	1848	56
594	20231114	094700	161184257	1848	1848	1848	1848	160
595	20231114	094600	160888577	1848	1849	1849	1848	200
596	20231114	094500	160518877	1849	1849	1849	1849	0
597	20231114	094400	160518877	1849	1849	1849	1849	0
598	20231114	094300	160518877	1849	1849	1849	1849	56
599	20231114	094200	160415333	1849	1849	1849	1849	3
600	20231114	094100	160409786	1848	1848	1848	1848	65
601	20231114	094000	160289666	1848	1848	1848	1848	35
602	20231114	093900	160224986	1850	1850	1850	1850	621
603	20231114	093800	159076136	1851	1851	1851	1851	1
604	20231114	093700	159074285	1850	1850	1850	1850	1379
605	20231114	093600	156523135	1851	1851	1851	1851	0
606	20231114	093500	156523135	1851	1851	1851	1851	0
607	20231114	093400	156523135	1851	1851	1851	1851	0
608	20231114	093300	156523135	1851	1851	1851	1851	7
609	20231114	093200	156510178	1851	1847	1851	1847	418
610	20231114	093100	155737756	1842	1842	1842	1842	0
611	20231114	093000	155737756	1842	1842	1842	1842	0
612	20231114	092900	155737756	1842	1842	1842	1842	0
613	20231114	092800	155737756	1842	1842	1842	1842	300
614	20231114	092700	155185156	1842	1842	1842	1842	0
615	20231114	092600	155185156	1842	1842	1842	1842	0
616	20231114	092500	155185156	1842	1842	1842	1842	0
617	20231114	092400	155185156	1842	1842	1842	1842	0
618	20231114	092300	155185156	1842	1842	1842	1842	0
619	20231114	092200	155185156	1842	1842	1842	1842	50
620	20231114	092100	155093056	1842	1852	1852	1842	1251
621	20231114	092000	152787060	1845	1845	1845	1845	200
622	20231114	091900	152418060	1845	1845	1845	1845	0
623	20231114	091800	152418060	1845	1845	1845	1845	0
624	20231114	091700	152418060	1845	1845	1845	1845	10
625	20231114	091600	152399610	1845	1845	1845	1845	555
626	20231114	091500	151375635	1845	1845	1845	1845	0
627	20231114	091400	151375635	1845	1846	1846	1845	1500
628	20231114	091300	148607766	1857	1857	1857	1857	0
629	20231114	091200	148607766	1857	1857	1857	1857	2
630	20231114	091100	148604052	1857	1857	1857	1857	700
631	20231114	091000	147304152	1862	1841	1862	1835	11281
632	20231114	090900	126481975	1841	1838	1841	1837	2527
633	20231114	090800	121839053	1831	1838	1838	1831	64
634	20231114	090700	121721848	1838	1835	1838	1835	555
635	20231114	090600	120703418	1835	1825	1835	1825	3212
636	20231114	090500	114826254	1816	1825	1825	1816	1502
637	20231114	090400	112087314	1824	1824	1824	1824	966
638	20231114	090300	110325330	1824	1815	1824	1815	2018
639	20231114	090200	106649192	1816	1816	1823	1815	842
640	20231114	090100	105120764	1823	1824	1825	1823	313
641	20231114	090000	104549665	1850	1800	1862	1800	58031